Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	169.00p on 31-03-2026 at 18:50:08
Change	1.60p 0.96%
Buy	169.60p
Sell	169.40p

Last Trade:	Unknown 20,589.00 at 169.423p
Day's Volume:	2,480,143
Last Close:	169.00p
Open:	167.60p
ISIN:	GB0004657408

Day's Range	167.60p - 170.40p
52wk Range:	110.00p - 186.00p
Market Capitalisation:	£2.13b
VWAP:	169.23043p
Shares in Issue:	1.26b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Unknown*	20,589	169.423p	SI Trade Negotiated Trade	16:47:09 - 31-Mar-26
Sell*	1,257,510	169.00p	Uncrossing Trade	16:35:26 - 31-Mar-26
Unknown*	778	169.50p	OTC Trade	16:29:41 - 31-Mar-26
Sell*	778	169.50p	SI Trade	16:29:41 - 31-Mar-26
Buy*	547	169.60p	Automatic Execution	16:29:31 - 31-Mar-26
Buy*	726	169.60p	Automatic Execution	16:29:31 - 31-Mar-26
Unknown*	777	169.50p	OTC Trade	16:29:07 - 31-Mar-26
Sell*	777	169.50p	SI Trade	16:29:07 - 31-Mar-26
Unknown*	782	169.50p	OTC Trade	16:28:34 - 31-Mar-26
Sell*	782	169.50p	SI Trade	16:28:34 - 31-Mar-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Mar 2026 (Mon)	165.00	167.40	163.60	167.40	5,742,852
27th Mar 2026 (Fri)	172.40	172.40	165.20	165.40	6,699,564
26th Mar 2026 (Thu)	169.80	172.80	169.80	171.20	4,609,499
25th Mar 2026 (Wed)	173.20	173.20	170.60	171.80	2,356,403
24th Mar 2026 (Tue)	170.60	171.20	168.60	170.00	4,816,436
23rd Mar 2026 (Mon)	167.80	173.80	163.80	169.60	6,635,345
20th Mar 2026 (Fri)	172.00	173.60	169.40	171.20	7,794,291
19th Mar 2026 (Thu)	173.60	175.20	171.00	171.00	2,585,761
18th Mar 2026 (Wed)	177.00	178.40	174.60	175.60	5,248,097
17th Mar 2026 (Tue)	174.40	176.00	171.60	175.00	2,880,364
16th Mar 2026 (Mon)	176.40	176.40	170.80	172.80	2,094,533
13th Mar 2026 (Fri)	172.60	175.20	171.20	174.20	3,541,949
12th Mar 2026 (Thu)	172.80	174.20	171.80	173.00	2,895,728
11th Mar 2026 (Wed)	171.20	174.00	170.40	172.60	23,514,838
10th Mar 2026 (Tue)	171.40	173.60	170.80	172.20	19,943,789
9th Mar 2026 (Mon)	169.00	170.80	166.40	168.60	3,409,902
6th Mar 2026 (Fri)	173.20	174.80	169.20	171.40	1,713,947
5th Mar 2026 (Thu)	174.60	176.60	172.80	172.80	2,727,452
4th Mar 2026 (Wed)	172.80	175.60	171.80	175.40	1,432,211
3rd Mar 2026 (Tue)	176.40	176.40	170.80	172.60	2,284,547

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 7:00 am	RNS	Transaction in Own Shares
26th Mar 2026 7:00 am	RNS	Transaction in Own Shares
25th Mar 2026 7:00 am	RNS	Transaction in Own Shares
24th Mar 2026 7:00 am	RNS	Transaction in Own Shares
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
20th Mar 2026 7:00 am	RNS	Transaction in Own Shares
19th Mar 2026 7:00 am	RNS	Transaction in Own Shares
18th Mar 2026 4:30 pm	RNS	Director/PDMR Shareholding
18th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,176.45

Change48.49